S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ México →
547.65
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:30 469.87 470.65 469.87 470.05 366.2K
08:31 470.23 470.55 470.23 470.44 43.3K
08:32 470.17 470.17 469.88 469.88 39.1K
08:33 471.16 472.76 471.16 472.76 319.8K
08:34 472.96 472.96 472.70 472.86 119.2K
08:35 472.68 474.25 472.68 474.01 626.6K
08:36 473.76 474.54 473.76 474.38 210.9K
08:37 474.79 474.92 474.43 474.57 283.1K
08:38 474.42 474.42 474.25 474.25 85.0K
08:39 475.12 475.24 474.93 475.24 169.6K
08:40 475.16 475.16 474.41 474.41 60.0K
08:41 474.27 474.83 473.58 474.83 274.5K
08:42 475.04 477.03 475.04 477.03 1,352.6K
08:43 476.99 477.62 476.99 477.43 449.6K
08:44 477.27 477.48 477.02 477.08 303.4K
08:45 476.97 477.16 476.44 477.16 221.9K
08:46 476.74 476.74 475.94 475.94 62.1K
08:47 475.96 475.96 475.19 475.19 167.4K
08:48 475.07 477.54 475.07 477.54 735.7K
08:49 477.49 477.49 476.49 476.49 102.8K
08:50 475.61 476.39 474.92 476.39 262.8K
08:51 475.87 476.97 475.68 476.30 455.1K
08:52 477.17 477.68 476.76 477.68 485.5K
08:53 477.52 477.52 476.78 476.78 145.0K
08:54 476.42 476.42 475.97 476.26 280.9K
08:55 476.15 476.15 475.73 475.73 125.4K
08:56 476.03 476.20 475.43 476.20 240.1K
08:57 476.37 476.37 475.77 475.77 353.3K
08:58 476.34 476.70 476.34 476.46 354.2K
08:59 476.04 476.56 475.86 476.19 569.8K
09:00 475.82 475.82 475.36 475.36 59.6K
09:01 475.28 475.28 474.81 474.81 257.0K
09:02 474.80 475.21 474.48 475.21 345.5K
09:03 475.01 475.43 475.01 475.38 258.1K
09:04 475.25 475.25 475.12 475.12 82.1K
09:05 475.07 475.07 474.77 474.93 310.2K
09:06 474.67 474.75 474.63 474.70 116.9K
09:07 475.68 475.68 475.08 475.08 375.9K
09:08 475.01 475.01 474.91 474.91 106.1K
09:09 474.97 474.97 474.66 474.78 105.3K
09:10 474.88 474.88 474.37 474.37 79.0K
09:11 474.84 474.84 474.50 474.50 189.9K
09:12 474.73 475.45 474.73 475.45 266.4K
09:13 475.22 475.56 475.13 475.56 227.4K
09:14 475.18 475.50 475.18 475.50 141.0K
09:15 475.34 475.70 475.29 475.70 270.3K
09:16 475.49 475.87 475.31 475.87 250.7K
09:17 475.93 476.24 475.93 476.22 767.5K
09:18 476.22 476.22 475.91 475.91 176.6K
09:19 475.79 475.79 475.35 475.35 74.0K
09:20 475.38 475.44 475.35 475.35 68.8K
09:21 475.30 476.45 475.30 476.45 347.9K
09:22 476.52 476.87 476.52 476.58 669.3K
09:23 476.52 476.52 475.91 475.91 97.9K
09:24 476.68 476.97 476.35 476.97 749.1K
09:25 476.95 476.95 476.51 476.51 168.9K
09:26 476.58 476.58 476.33 476.33 111.5K
09:27 476.13 476.14 475.90 475.90 85.6K
09:28 475.85 475.85 475.54 475.54 88.3K
09:29 475.46 475.62 475.23 475.37 131.8K
09:30 475.34 476.48 475.34 476.48 493.4K
09:31 476.33 476.33 476.09 476.09 70.1K
09:32 475.87 475.96 475.87 475.87 968.4K
09:33 475.73 475.73 475.57 475.57 87.8K
09:34 475.49 475.49 475.38 475.38 125.2K
09:35 475.32 475.32 474.77 474.78 235.3K
09:36 474.80 474.91 474.77 474.91 92.2K
09:37 474.88 474.88 474.78 474.78 89.5K
09:38 474.74 474.74 474.51 474.52 73.1K
09:39 474.44 474.44 474.20 474.20 265.7K
09:40 474.31 474.36 474.21 474.36 89.1K
09:41 474.34 474.50 474.34 474.47 282.9K
09:42 474.52 474.52 474.40 474.40 150.4K
09:43 474.38 474.55 474.38 474.39 206.2K
09:44 474.50 474.50 474.39 474.41 131.3K
09:45 474.33 474.33 474.14 474.15 98.0K
09:46 474.10 474.10 473.83 473.83 226.0K
09:47 473.85 473.99 473.85 473.98 204.8K
09:48 474.01 474.01 473.76 473.79 306.3K
09:49 473.80 473.81 473.65 473.65 327.7K
09:50 473.70 473.77 473.70 473.72 152.8K
09:51 473.71 473.81 473.66 473.81 171.9K
09:52 473.69 473.69 473.53 473.54 152.8K
09:53 473.54 473.67 473.54 473.59 846.7K
09:54 473.76 473.76 473.58 473.68 352.7K
09:55 473.69 473.69 473.49 473.52 141.2K
09:56 473.56 473.56 473.45 473.52 164.2K
09:57 473.48 473.83 473.48 473.74 123.5K
09:58 473.74 473.74 473.61 473.61 129.1K
09:59 473.56 473.56 473.49 473.51 94.4K
10:00 473.58 473.86 473.57 473.82 210.7K
10:01 473.93 474.05 473.93 473.99 159.6K
10:02 473.94 474.09 473.94 474.09 176.4K
10:03 474.12 474.18 474.12 474.14 1,678.3K
10:04 474.07 474.07 474.00 474.00 166.6K
10:05 474.01 474.01 473.89 473.91 308.4K
10:06 473.98 474.07 473.98 474.07 143.7K
10:07 474.13 474.13 473.98 474.00 182.7K
10:08 473.96 474.26 473.96 474.20 190.2K
10:09 474.13 474.30 474.13 474.30 126.0K
10:10 474.33 475.23 474.33 475.23 380.5K
10:11 475.49 475.54 475.42 475.45 172.0K
10:12 475.23 475.95 475.23 475.95 324.2K
10:13 476.24 476.33 476.15 476.19 287.3K
10:14 476.07 476.32 476.07 476.25 619.6K
10:15 476.12 476.12 475.28 475.28 254.5K
10:16 475.30 475.74 475.30 475.74 110.9K
10:17 475.58 475.58 475.46 475.46 81.8K
10:18 475.44 475.72 475.44 475.70 193.0K
10:19 475.68 475.68 475.52 475.63 58.1K
10:20 475.45 475.45 475.23 475.23 253.4K
10:21 475.48 475.87 475.48 475.83 240.9K
10:22 476.24 476.24 476.15 476.20 246.3K
10:23 476.18 476.42 476.17 476.36 1,313.5K
10:24 476.40 476.54 476.40 476.54 234.6K
10:25 476.36 476.39 476.26 476.26 140.1K
10:26 476.45 476.45 476.11 476.11 147.2K
10:27 476.19 476.27 475.99 475.99 296.6K
10:28 475.92 476.21 475.88 476.21 121.1K
10:29 476.56 476.56 476.28 476.28 333.8K
10:30 476.17 476.22 476.04 476.22 286.0K
10:31 475.96 475.96 475.90 475.90 182.9K
10:32 475.90 475.90 475.69 475.69 183.8K
10:33 475.56 475.61 475.51 475.51 141.2K
10:34 475.58 475.58 475.37 475.37 201.0K
10:35 475.45 475.49 475.42 475.49 111.2K
10:36 475.33 475.40 475.33 475.37 143.0K
10:37 475.38 475.38 475.32 475.37 291.8K
10:38 475.57 475.57 475.32 475.32 167.4K
10:39 475.31 475.31 475.11 475.11 134.7K
10:40 475.01 475.10 475.01 475.08 145.4K
10:41 475.14 475.14 475.04 475.10 126.7K
10:42 475.10 475.10 474.99 475.06 146.4K
10:43 474.99 474.99 474.80 474.80 224.7K
10:44 474.85 474.87 474.82 474.87 119.7K
10:45 474.84 474.84 474.80 474.80 105.0K
10:46 474.77 474.85 474.77 474.80 102.0K
10:47 474.77 474.77 474.59 474.59 302.5K
10:48 474.47 474.47 474.45 474.45 137.9K
10:49 474.40 474.52 474.40 474.52 69.8K
10:50 474.44 474.51 474.44 474.51 114.8K
10:51 474.63 474.68 474.62 474.62 131.8K
10:52 474.56 474.64 474.52 474.52 129.5K
10:53 474.54 474.57 474.48 474.48 123.6K
10:54 474.44 474.44 474.20 474.20 104.4K
10:55 474.18 474.18 474.05 474.05 101.9K
10:56 474.06 474.06 473.77 473.77 96.4K
10:57 473.85 474.01 473.85 473.97 184.1K
10:58 473.96 474.07 473.90 474.07 184.7K
10:59 474.18 474.21 474.15 474.15 604.5K
11:00 474.13 474.13 474.07 474.07 95.3K
11:01 474.06 474.09 473.99 473.99 112.0K
11:02 474.00 474.00 473.80 473.82 101.2K
11:03 473.88 473.99 473.88 473.91 69.9K
11:04 473.89 473.95 473.89 473.95 157.1K
11:05 473.90 473.96 473.87 473.87 119.8K
11:06 473.93 474.10 473.93 474.07 118.5K
11:07 474.07 474.11 474.02 474.02 246.3K
11:08 474.01 474.04 473.91 473.92 234.9K
11:09 473.89 473.93 473.83 473.92 197.4K
11:10 473.79 474.01 473.79 474.01 198.8K
11:11 473.96 474.00 473.93 473.93 134.3K
11:12 474.03 474.05 473.95 474.00 78.0K
11:13 474.08 474.17 474.03 474.13 329.1K
11:14 473.98 474.12 473.98 474.01 137.7K
11:15 474.05 474.07 474.03 474.07 316.6K
11:16 474.12 474.12 473.94 473.99 124.2K
11:17 474.03 474.03 473.89 473.94 450.3K
11:18 473.97 474.06 473.97 474.06 74.7K
11:19 474.03 474.06 474.01 474.04 257.4K
11:20 474.00 474.00 473.90 473.90 206.0K
11:21 473.93 473.93 473.86 473.89 124.3K
11:22 473.91 473.97 473.85 473.97 205.0K
11:23 474.00 474.00 473.84 473.84 176.1K
11:24 473.94 474.06 473.94 474.06 99.7K
11:25 474.09 474.19 474.09 474.19 206.2K
11:26 474.16 474.20 474.11 474.17 152.2K
11:27 474.26 474.27 474.22 474.22 139.6K
11:28 474.14 474.14 473.96 473.96 102.1K
11:29 473.97 473.99 473.89 473.89 218.4K
11:30 473.87 473.97 473.86 473.97 114.0K
11:31 474.00 474.08 473.98 473.98 60.2K
11:32 474.32 474.32 474.12 474.21 210.9K
11:33 474.16 474.19 474.14 474.14 185.4K
11:34 474.13 474.13 474.08 474.09 108.5K
11:35 474.11 474.23 474.11 474.23 137.4K
11:36 474.25 474.48 474.25 474.47 238.0K
11:37 474.83 474.83 474.64 474.70 246.5K
11:38 474.66 474.66 474.38 474.38 228.3K
11:39 474.40 474.42 474.32 474.42 123.5K
11:40 474.53 474.53 474.39 474.44 136.8K
11:41 474.38 474.62 474.36 474.62 127.8K
11:42 474.73 474.85 474.73 474.85 214.9K
11:43 475.07 475.07 474.76 474.76 255.4K
11:44 474.72 474.72 474.58 474.69 156.5K
11:45 474.61 474.63 474.61 474.61 142.4K
11:46 474.65 474.65 474.43 474.43 311.7K
11:47 474.44 474.44 474.26 474.26 136.8K
11:48 474.19 474.19 474.12 474.14 170.5K
11:49 474.22 474.22 474.14 474.14 84.8K
11:50 474.03 474.24 474.03 474.24 303.3K
11:51 474.22 474.31 474.22 474.23 84.2K
11:52 474.20 474.52 474.20 474.52 102.3K
11:53 474.31 474.71 474.31 474.68 258.1K
11:54 474.61 475.07 474.61 474.88 274.8K
11:55 474.96 474.96 474.69 474.69 178.6K
11:56 474.68 474.68 474.37 474.37 65.6K
11:57 474.43 474.43 474.28 474.28 220.4K
11:58 474.34 474.36 474.31 474.31 173.1K
11:59 474.30 474.38 474.30 474.34 119.0K
12:00 474.36 474.71 474.30 474.71 489.7K
12:01 474.75 474.91 474.75 474.91 139.7K
12:02 474.89 474.89 474.73 474.75 219.1K
12:03 474.76 474.77 474.70 474.70 72.6K
12:04 474.77 474.86 474.72 474.86 170.8K
12:05 475.07 475.22 475.01 475.22 659.7K
12:06 475.47 475.56 475.41 475.41 131.8K
12:07 475.41 475.41 475.37 475.37 160.7K
12:08 475.19 475.19 475.10 475.17 104.8K
12:09 475.30 475.33 475.17 475.17 111.6K
12:10 475.18 475.20 475.15 475.15 92.4K
12:11 474.99 474.99 474.85 474.87 141.9K
12:12 474.88 474.88 474.78 474.78 212.2K
12:13 474.78 474.82 474.73 474.73 168.3K
12:14 474.85 474.87 474.84 474.87 113.0K
12:15 474.89 474.89 474.82 474.84 135.9K
12:16 475.10 475.10 474.86 474.86 180.5K
12:17 474.83 475.00 474.83 474.90 183.0K
12:18 474.91 474.91 474.71 474.71 204.0K
12:19 474.64 474.64 474.51 474.51 165.9K
12:20 474.54 474.54 474.44 474.46 195.6K
12:21 474.51 474.51 474.43 474.45 225.1K
12:22 474.44 474.44 474.40 474.44 112.5K
12:23 474.36 474.47 474.36 474.38 123.3K
12:24 474.39 474.39 474.26 474.26 272.8K
12:25 474.33 474.33 474.17 474.17 152.2K
12:26 474.23 474.23 474.17 474.20 166.8K
12:27 474.26 474.34 474.26 474.31 75.4K
12:28 474.37 474.37 474.24 474.24 87.1K
12:29 474.30 474.30 474.20 474.27 109.2K
12:30 474.29 474.29 474.18 474.23 130.7K
12:31 474.32 474.33 474.24 474.24 138.4K
12:32 474.27 474.30 474.27 474.27 139.0K
12:33 474.27 474.32 474.23 474.31 160.0K
12:34 474.35 474.41 474.30 474.30 150.9K
12:35 474.23 474.29 474.23 474.29 120.6K
12:36 474.31 474.31 474.23 474.24 172.6K
12:37 474.26 474.26 474.23 474.25 135.3K
12:38 474.25 474.31 474.23 474.23 98.4K
12:39 474.19 474.19 474.01 474.10 247.2K
12:40 474.01 474.14 474.01 474.10 116.8K
12:41 474.02 474.04 474.00 474.00 152.5K
12:42 474.02 474.02 473.98 473.99 99.0K
12:43 473.98 474.09 473.98 474.02 123.1K
12:44 473.96 473.96 473.93 473.95 118.2K
12:45 473.95 473.95 473.87 473.87 104.8K
12:46 473.93 474.07 473.93 474.07 171.0K
12:47 473.99 474.01 473.94 473.94 280.5K
12:48 473.99 474.05 473.99 474.04 87.9K
12:49 474.10 474.10 473.81 473.81 246.4K
12:50 473.87 473.88 473.78 473.78 125.1K
12:51 473.87 473.96 473.87 473.96 140.9K
12:52 474.04 474.04 473.96 473.99 133.8K
12:53 474.02 474.06 474.02 474.06 155.7K
12:54 473.89 473.91 473.89 473.91 223.5K
12:55 473.88 473.89 473.85 473.88 76.5K
12:56 473.71 473.88 473.71 473.88 253.4K
12:57 473.88 473.91 473.83 473.91 148.0K
12:58 473.85 473.90 473.82 473.82 264.5K
12:59 473.77 473.80 473.68 473.68 125.5K
13:00 473.66 473.66 473.50 473.50 223.1K
13:01 473.48 473.55 473.48 473.48 111.0K
13:02 473.56 473.71 473.56 473.71 116.5K
13:03 473.68 473.74 473.67 473.70 82.9K
13:04 473.73 473.83 473.69 473.69 198.5K
13:05 473.79 474.00 473.79 473.92 185.9K
13:06 473.84 473.84 473.78 473.78 103.5K
13:07 473.78 473.84 473.78 473.81 164.6K
13:08 473.77 473.79 473.68 473.68 225.0K
13:09 473.72 473.77 473.68 473.77 92.5K
13:10 473.71 473.82 473.71 473.78 190.3K
13:11 473.70 473.82 473.70 473.82 295.6K
13:12 473.71 473.76 473.70 473.76 150.5K
13:13 473.76 473.86 473.76 473.82 194.6K
13:14 473.86 473.96 473.86 473.96 166.3K
13:15 473.91 474.06 473.91 474.01 285.7K
13:16 474.02 474.10 474.00 474.10 195.6K
13:17 474.04 474.11 474.00 474.11 223.6K
13:18 474.10 474.12 474.10 474.12 283.4K
13:19 474.20 474.30 474.20 474.20 217.3K
13:20 474.16 474.16 474.07 474.13 142.6K
13:21 474.13 474.19 474.13 474.19 179.7K
13:22 474.23 474.23 474.16 474.16 122.5K
13:23 474.22 474.26 474.18 474.18 275.4K
13:24 474.18 474.31 474.18 474.31 445.6K
13:25 474.35 474.35 474.25 474.32 294.5K
13:26 474.31 474.48 474.31 474.48 161.4K
13:27 474.51 474.54 474.38 474.49 133.6K
13:28 474.43 474.46 474.33 474.33 141.4K
13:29 474.34 474.34 474.28 474.28 120.9K
13:30 474.25 474.29 474.13 474.13 267.5K
13:31 474.16 474.25 474.16 474.25 355.0K
13:32 474.26 474.34 474.26 474.34 337.4K
13:33 474.35 474.41 474.34 474.34 246.1K
13:34 474.41 474.44 474.39 474.44 142.3K
13:35 474.44 474.45 474.42 474.42 101.4K
13:36 474.44 474.44 474.38 474.39 152.1K
13:37 474.49 474.51 474.48 474.49 145.9K
13:38 474.44 474.45 474.34 474.34 272.8K
13:39 474.41 474.46 474.40 474.40 247.2K
13:40 474.44 474.47 474.38 474.44 183.2K
13:41 474.39 474.57 474.38 474.57 315.0K
13:42 474.51 474.56 474.50 474.54 158.0K
13:43 474.69 474.88 474.69 474.88 635.2K
13:44 474.80 475.00 474.77 475.00 273.9K
13:45 474.93 475.12 474.93 475.12 492.2K
13:46 475.03 475.35 475.03 475.35 277.1K
13:47 475.65 475.66 475.53 475.53 685.3K
13:48 475.53 475.53 475.42 475.42 273.7K
13:49 475.45 475.45 475.33 475.41 260.7K
13:50 475.38 475.69 475.38 475.58 487.0K
13:51 475.52 475.52 475.34 475.34 261.7K
13:52 475.39 475.63 475.39 475.63 223.6K
13:53 475.61 475.61 475.24 475.24 318.2K
13:54 475.27 475.30 475.19 475.22 391.9K
13:55 475.31 475.31 475.22 475.22 274.0K
13:56 475.20 475.24 475.15 475.24 247.5K
13:57 475.12 475.12 475.06 475.08 555.4K
13:58 475.05 475.05 474.96 474.96 288.0K
13:59 474.89 474.89 474.58 474.58 581.5K
14:00 474.49 474.49 474.42 474.42 222.7K
14:01 474.43 474.43 474.33 474.33 299.9K
14:02 474.32 474.46 474.26 474.34 1,590.3K
14:03 474.38 474.40 474.34 474.34 250.0K
14:04 474.33 474.33 474.24 474.25 203.9K
14:05 474.29 474.41 474.29 474.38 406.8K
14:06 474.59 474.59 474.58 474.58 442.2K
14:07 474.53 474.56 474.45 474.45 239.5K
14:08 474.35 474.39 474.21 474.21 279.5K
14:09 474.16 474.17 474.12 474.12 304.3K
14:10 474.10 474.50 474.10 474.41 249.3K
14:11 474.66 474.68 474.60 474.60 592.6K
14:12 474.60 474.60 474.54 474.56 486.6K
14:13 474.52 474.52 474.37 474.37 247.1K
14:14 474.38 474.41 474.38 474.38 1,156.0K
14:15 474.42 474.43 474.38 474.43 262.3K
14:16 474.55 474.55 474.26 474.26 207.1K
14:17 474.28 474.50 474.28 474.45 294.9K
14:18 474.46 474.48 474.42 474.42 318.0K
14:19 474.43 474.43 474.29 474.29 378.9K
14:20 474.25 474.26 474.19 474.21 441.3K
14:21 474.17 474.17 474.14 474.16 776.0K
14:22 474.30 474.30 474.17 474.17 253.8K
14:23 474.20 474.20 474.14 474.16 462.6K
14:24 474.16 474.16 473.91 473.91 394.9K
14:25 473.94 474.31 473.94 474.31 450.7K
14:26 474.28 474.39 474.28 474.31 128.1K
14:27 474.29 474.42 474.24 474.24 377.7K
14:28 474.25 474.32 474.25 474.32 323.4K
14:29 474.29 474.29 474.14 474.14 181.8K
14:30 474.24 474.24 474.10 474.10 338.9K
14:31 473.97 474.09 473.87 473.87 205.2K
14:32 473.84 474.20 473.84 474.07 201.7K
14:33 474.09 474.10 474.03 474.07 290.5K
14:34 474.00 474.03 474.00 474.03 174.6K
14:35 474.03 474.03 473.94 474.01 335.7K
14:36 474.05 474.14 473.98 474.14 241.5K
14:37 474.44 474.50 474.15 474.15 1,410.6K
14:38 474.10 474.20 473.88 473.88 759.6K
14:39 473.67 473.67 472.24 472.24 1,482.7K
14:40 472.59 473.02 472.59 473.02 1,148.0K
14:41 473.06 473.26 472.97 472.97 1,090.3K
14:42 472.61 472.61 472.27 472.46 1,179.5K
14:43 472.48 472.48 471.61 471.61 2,310.4K
14:44 471.67 471.77 471.49 471.77 980.8K
14:45 471.81 472.18 471.81 472.18 1,065.3K
14:46 472.54 472.65 472.42 472.51 1,093.2K
14:47 472.43 473.15 472.43 473.15 1,571.6K
14:48 473.08 473.08 472.48 472.54 1,086.4K
14:49 472.46 473.15 472.46 473.15 1,562.5K
14:50 472.87 473.03 472.87 473.03 2,231.1K
14:51 473.03 473.03 472.94 472.98 1,060.4K
14:52 473.22 473.47 473.22 473.47 1,362.2K
14:53 473.33 473.33 473.24 473.25 1,352.8K
14:54 473.24 473.32 473.24 473.30 2,420.8K
14:55 473.27 473.59 473.27 473.59 1,201.8K
14:56 473.65 473.72 473.65 473.72 952.7K
14:57 473.70 473.72 473.57 473.57 1,503.7K
14:58 473.45 474.17 473.45 474.17 2,203.2K
14:59 474.50 474.50 473.87 474.27 56,144.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles